Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 40.99 | 41.02 | 40.74 | 40.74 | 44,539 | -0.18(-0.45%) |
Nov 29, 2016 | 40.79 | 41.04 | 40.79 | 40.92 | 24,056 | +0.06(+0.14%) |
Nov 28, 2016 | 41.09 | 41.09 | 40.83 | 40.87 | 38,193 | -0.17(-0.43%) |
Nov 25, 2016 | 41.04 | 41.05 | 40.95 | 41.04 | 11,588 | +0.14(+0.35%) |
Nov 23, 2016 | 40.90 | 40.90 | 40.90 | 0 | -0.02(-0.04%) | |
Nov 22, 2016 | 40.96 | 40.96 | 40.73 | 40.92 | 38,655 | +0.03(+0.07%) |
Nov 21, 2016 | 40.86 | 40.89 | 40.74 | 40.89 | 35,130 | +0.22(+0.53%) |
Nov 18, 2016 | 40.94 | 40.94 | 40.65 | 40.67 | 37,473 | -0.17(-0.43%) |
Nov 17, 2016 | 40.88 | 40.88 | 40.69 | 40.85 | 131,263 | +0.14(+0.35%) |
Nov 16, 2016 | 40.70 | 40.79 | 40.62 | 40.70 | 39,853 | -0.01(-0.03%) |
Nov 15, 2016 | 40.62 | 40.72 | 40.47 | 40.72 | 52,435 | +0.25(+0.62%) |
Nov 14, 2016 | 40.66 | 40.66 | 40.29 | 40.47 | 16,240 | -0.00(-0.01%) |
Nov 11, 2016 | 40.33 | 40.49 | 40.31 | 40.47 | 26,397 | -0.03(-0.08%) |
Nov 10, 2016 | 40.88 | 40.88 | 40.34 | 40.50 | 108,728 | -0.05(-0.13%) |
Nov 09, 2016 | 39.81 | 40.68 | 39.81 | 40.55 | 65,508 | +0.31(+0.76%) |
Nov 08, 2016 | 40.01 | 40.36 | 39.92 | 40.25 | 48,539 | +0.17(+0.44%) |
Nov 07, 2016 | 39.81 | 40.07 | 39.70 | 40.07 | 31,801 | +0.95(+2.44%) |
Nov 04, 2016 | 39.03 | 39.41 | 39.03 | 39.12 | 34,909 | +0.02(+0.05%) |
Nov 03, 2016 | 39.36 | 39.36 | 39.03 | 39.10 | 40,721 | -0.17(-0.43%) |
Nov 02, 2016 | 39.27 | 39.42 | 39.25 | 39.27 | 19,377 | -0.05(-0.13%) |
Nov 01, 2016 | 39.75 | 39.75 | 39.16 | 39.32 | 40,444 | -0.25(-0.62%) |
Oct 31, 2016 | 39.74 | 39.74 | 39.57 | 39.57 | 45,449 | -0.01(-0.02%) |
Oct 28, 2016 | 39.73 | 39.92 | 39.42 | 39.58 | 19,652 | -0.08(-0.19%) |
Oct 27, 2016 | 39.83 | 39.89 | 39.62 | 39.65 | 26,198 | -0.11(-0.27%) |
Oct 26, 2016 | 39.82 | 39.88 | 39.64 | 39.76 | 29,492 | -0.09(-0.24%) |
Oct 25, 2016 | 40.16 | 40.16 | 39.81 | 39.85 | 12,664 | -0.31(-0.78%) |
Oct 24, 2016 | 40.26 | 40.26 | 40.06 | 40.17 | 23,184 | +0.16(+0.40%) |
Oct 21, 2016 | 39.80 | 40.01 | 39.78 | 40.01 | 29,025 | -0.00(-0.01%) |
Oct 20, 2016 | 40.08 | 40.08 | 39.88 | 40.01 | 9,420 | -0.09(-0.23%) |
Oct 19, 2016 | 40.07 | 40.16 | 39.96 | 40.10 | 14,357 | +0.12(+0.29%) |
Oct 18, 2016 | 40.11 | 40.11 | 39.95 | 39.98 | 18,922 | +0.21(+0.52%) |
Oct 17, 2016 | 40.06 | 40.06 | 39.76 | 39.78 | 17,876 | -0.22(-0.54%) |
Oct 14, 2016 | 40.23 | 40.23 | 39.90 | 39.99 | 21,765 | +0.09(+0.22%) |
Oct 13, 2016 | 39.93 | 40.04 | 39.63 | 39.90 | 72,034 | -0.18(-0.46%) |
Oct 12, 2016 | 39.99 | 40.13 | 39.96 | 40.09 | 26,937 | +0.06(+0.15%) |
Oct 11, 2016 | 40.57 | 40.57 | 39.88 | 40.03 | 49,407 | -0.53(-1.30%) |
Oct 10, 2016 | 40.53 | 40.71 | 40.52 | 40.56 | 34,592 | +0.16(+0.40%) |
Oct 07, 2016 | 40.40 | 40.49 | 40.19 | 40.40 | 10,799 | -0.10(-0.24%) |
Oct 06, 2016 | 40.47 | 40.53 | 40.29 | 40.49 | 12,157 | +0.02(+0.05%) |
Oct 05, 2016 | 40.34 | 40.55 | 40.34 | 40.47 | 16,653 | +0.17(+0.42%) |
Oct 04, 2016 | 40.70 | 40.70 | 40.19 | 40.30 | 35,418 | -0.30(-0.75%) |
Oct 03, 2016 | 40.64 | 40.64 | 40.49 | 40.60 | 17,050 | -0.16(-0.40%) |
Sep 30, 2016 | 40.67 | 40.87 | 40.63 | 40.77 | 55,831 | +0.35(+0.85%) |
Sep 29, 2016 | 40.70 | 40.81 | 40.34 | 40.42 | 21,615 | -0.28(-0.68%) |
Sep 28, 2016 | 40.64 | 40.74 | 40.40 | 40.70 | 32,205 | +0.24(+0.61%) |
Sep 27, 2016 | 40.30 | 40.47 | 40.23 | 40.46 | 58,923 | +0.25(+0.63%) |
Sep 26, 2016 | 40.34 | 40.35 | 40.20 | 40.20 | 16,428 | -0.33(-0.82%) |
Sep 23, 2016 | 40.85 | 40.85 | 40.52 | 40.54 | 23,473 | -0.30(-0.73%) |
Sep 22, 2016 | 40.84 | 40.85 | 40.69 | 40.83 | 31,551 | +0.51(+1.26%) |
Sep 21, 2016 | 40.30 | 40.33 | 40.04 | 40.33 | 43,518 | +0.17(+0.42%) |
Sep 20, 2016 | 40.27 | 40.27 | 40.07 | 40.16 | 20,972 | +0.08(+0.21%) |
Sep 19, 2016 | 40.23 | 40.32 | 39.99 | 40.07 | 34,994 | +0.04(+0.09%) |
Sep 16, 2016 | 39.96 | 40.12 | 39.88 | 40.04 | 38,193 | -0.13(-0.32%) |
Sep 15, 2016 | 39.89 | 40.20 | 39.86 | 40.17 | 23,323 | +0.55(+1.39%) |
Sep 14, 2016 | 39.83 | 39.88 | 39.60 | 39.62 | 15,770 | -0.03(-0.07%) |
Sep 13, 2016 | 39.94 | 39.94 | 39.62 | 39.64 | 10,341 | -0.62(-1.54%) |
Sep 12, 2016 | 39.66 | 40.31 | 39.66 | 40.26 | 12,448 | +0.63(+1.58%) |
Sep 09, 2016 | 40.42 | 40.42 | 39.64 | 39.64 | 30,992 | -1.14(-2.79%) |
Sep 08, 2016 | 40.96 | 40.96 | 40.74 | 40.78 | 27,184 | -0.14(-0.35%) |
Sep 07, 2016 | 40.87 | 40.95 | 40.85 | 40.92 | 34,063 | +0.01(+0.01%) |
Sep 06, 2016 | 41.06 | 41.06 | 40.81 | 40.92 | 53,462 | -0.00(-0.01%) |
Sep 02, 2016 | 40.95 | 40.92 | 40.92 | 40.92 | 27,981 | +0.23(+0.57%) |